China Television Co., Ltd. 9928
TWSE · Taiwan · Consumer Services
TWD 18.00-0.05 (-0.28%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18.00 | -0.28% | TWD 18.00 | TWD 18.00 | TWD 17.90 | 14.00K |
| 2026-10-01 | TWD 18.05 | +1.69% | TWD 17.90 | TWD 18.20 | TWD 17.85 | 71.00K |
| 2026-09-30 | TWD 17.75 | -0.28% | TWD 17.90 | TWD 17.90 | TWD 17.65 | 30.00K |
| 2026-09-29 | TWD 17.80 | +1.42% | TWD 17.75 | TWD 17.90 | TWD 17.60 | 62.00K |
| 2026-09-24 | TWD 17.55 | -0.28% | TWD 17.60 | TWD 17.60 | TWD 17.50 | 40.00K |
| 2026-09-23 | TWD 17.60 | -0.28% | TWD 17.65 | TWD 17.65 | TWD 17.60 | 8.60K |
| 2026-09-22 | TWD 17.65 | -0.28% | TWD 17.60 | TWD 17.75 | TWD 17.60 | 19.53K |
| 2026-09-21 | TWD 17.70 | +0.57% | TWD 17.65 | TWD 17.80 | TWD 17.55 | 12.16K |
| 2026-09-18 | TWD 17.60 | -0.56% | TWD 17.50 | TWD 17.65 | TWD 17.50 | 66.00K |
| 2026-09-17 | TWD 17.70 | -0.28% | TWD 17.70 | TWD 17.70 | TWD 17.60 | 19.49K |
| 2026-09-16 | TWD 17.75 | +0.28% | TWD 17.55 | TWD 17.75 | TWD 17.40 | 80.24K |
| 2026-09-15 | TWD 17.70 | +0.57% | TWD 17.60 | TWD 17.70 | TWD 17.60 | 32.00K |
| 2026-09-14 | TWD 17.60 | 0.00% | TWD 17.60 | TWD 17.85 | TWD 17.60 | 53.00K |
| 2026-09-11 | TWD 17.60 | -0.56% | TWD 17.50 | TWD 17.75 | TWD 17.50 | 60.00K |
| 2026-09-10 | TWD 17.70 | -0.28% | TWD 17.70 | TWD 17.70 | TWD 17.50 | 56.52K |
| 2026-09-09 | TWD 17.75 | 0.00% | TWD 17.80 | TWD 17.90 | TWD 17.65 | 44.00K |
| 2026-09-08 | TWD 17.75 | -0.28% | TWD 17.75 | TWD 17.80 | TWD 17.60 | 59.00K |
| 2026-09-07 | TWD 17.80 | -0.28% | TWD 17.90 | TWD 17.90 | TWD 17.80 | 32.00K |
| 2026-09-04 | TWD 17.85 | -0.83% | TWD 17.90 | TWD 17.95 | TWD 17.80 | 39.00K |
| 2026-09-03 | TWD 18.00 | +0.84% | TWD 18.00 | TWD 18.10 | TWD 17.95 | 29.00K |
| 2026-09-02 | TWD 17.85 | +0.56% | TWD 17.80 | TWD 18.00 | TWD 17.70 | 63.00K |
| 2026-09-01 | TWD 17.75 | -0.84% | TWD 17.85 | TWD 18.00 | TWD 17.75 | 88.64K |
| 2026-08-31 | TWD 17.90 | -0.28% | TWD 17.95 | TWD 17.95 | TWD 17.75 | 33.00K |
| 2026-08-28 | TWD 17.95 | 0.00% | TWD 18.00 | TWD 18.10 | TWD 17.85 | 24.36K |
| 2026-08-27 | TWD 17.95 | -0.83% | TWD 18.15 | TWD 18.15 | TWD 17.90 | 46.61K |
| 2026-08-26 | TWD 18.10 | -0.28% | TWD 18.15 | TWD 18.20 | TWD 17.90 | 66.00K |
| 2026-08-25 | TWD 18.15 | -0.82% | TWD 18.30 | TWD 18.35 | TWD 17.95 | 45.00K |
| 2026-08-24 | TWD 18.30 | -0.81% | TWD 18.50 | TWD 18.50 | TWD 18.15 | 99.00K |
| 2026-08-21 | TWD 18.45 | -0.27% | TWD 18.55 | TWD 18.55 | TWD 18.25 | 61.00K |
| 2026-08-20 | TWD 18.50 | -0.54% | TWD 18.55 | TWD 18.55 | TWD 18.25 | 58.44K |
| 2026-08-19 | TWD 18.60 | 0.00% | TWD 18.40 | TWD 18.65 | TWD 18.40 | 30.00K |
| 2026-08-18 | TWD 18.60 | 0.00% | TWD 18.70 | TWD 18.70 | TWD 18.50 | 52.22K |
| 2026-08-17 | TWD 18.60 | 0.00% | TWD 18.60 | TWD 18.60 | TWD 18.45 | 23.20K |
| 2026-08-14 | TWD 18.60 | +1.09% | TWD 18.70 | TWD 18.70 | TWD 18.30 | 54.00K |
| 2026-08-13 | TWD 18.40 | +0.27% | TWD 18.40 | TWD 18.50 | TWD 18.30 | 66.00K |
| 2026-08-12 | TWD 18.35 | +0.55% | TWD 18.40 | TWD 18.40 | TWD 18.25 | 26.00K |
| 2026-08-11 | TWD 18.25 | +0.27% | TWD 18.15 | TWD 18.25 | TWD 18.00 | 48.00K |
| 2026-08-10 | TWD 18.20 | 0.00% | TWD 18.10 | TWD 18.40 | TWD 18.10 | 41.10K |
| 2026-08-07 | TWD 18.20 | +0.28% | TWD 18.10 | TWD 18.20 | TWD 18.05 | 32.01K |
| 2026-08-06 | TWD 18.15 | +0.83% | TWD 17.90 | TWD 18.50 | TWD 17.90 | 33.00K |
| 2026-08-05 | TWD 18.00 | +0.28% | TWD 17.95 | TWD 18.05 | TWD 17.90 | 65.00K |
| 2026-08-04 | TWD 17.95 | -1.10% | TWD 18.05 | TWD 18.10 | TWD 17.80 | 34.01K |
| 2026-08-03 | TWD 18.15 | -0.27% | TWD 18.10 | TWD 18.20 | TWD 18.05 | 6.00K |
| 2026-07-31 | TWD 18.20 | +1.39% | TWD 18.40 | TWD 18.40 | TWD 18.00 | 65.03K |
| 2026-07-30 | TWD 17.95 | 0.00% | TWD 18.15 | TWD 18.15 | TWD 17.80 | 46.00K |
| 2026-07-29 | TWD 17.95 | -0.83% | TWD 18.50 | TWD 18.50 | TWD 17.80 | 96.00K |
| 2026-07-28 | TWD 18.10 | +0.28% | TWD 18.20 | TWD 18.20 | TWD 17.95 | 67.01K |
| 2026-07-27 | TWD 18.05 | -0.55% | TWD 18.10 | TWD 18.15 | TWD 18.00 | 12.00K |
| 2026-07-24 | TWD 18.15 | -0.27% | TWD 18.20 | TWD 18.20 | TWD 18.15 | 14.00K |
| 2026-07-23 | TWD 18.20 | +0.83% | TWD 18.20 | TWD 18.35 | TWD 18.00 | 88.05K |
| 2026-07-22 | TWD 18.05 | +1.40% | TWD 17.90 | TWD 18.05 | TWD 17.90 | 27.01K |
| 2026-07-21 | TWD 17.80 | +0.56% | TWD 17.90 | TWD 18.25 | TWD 17.70 | 60.00K |
| 2026-07-20 | TWD 17.70 | +0.85% | TWD 17.75 | TWD 18.00 | TWD 17.70 | 37.22K |
| 2026-07-17 | TWD 17.55 | -4.62% | TWD 18.30 | TWD 18.30 | TWD 17.20 | 130.00K |
| 2026-07-16 | TWD 18.40 | 0.00% | TWD 18.65 | TWD 18.65 | TWD 18.35 | 21.20K |
| 2026-07-15 | TWD 18.40 | +0.55% | TWD 18.40 | TWD 18.50 | TWD 18.30 | 30.10K |
| 2026-07-14 | TWD 18.30 | -1.61% | TWD 18.70 | TWD 18.80 | TWD 18.25 | 79.01K |
| 2026-07-13 | TWD 18.60 | -0.27% | TWD 18.65 | TWD 18.70 | TWD 18.50 | 44.00K |
| 2026-07-10 | TWD 18.65 | 0.00% | TWD 18.65 | TWD 18.65 | TWD 18.65 | 0 |
| 2026-07-09 | TWD 18.65 | +0.81% | TWD 18.50 | TWD 18.90 | TWD 18.50 | 12.00K |
| 2026-07-08 | TWD 18.50 | +0.27% | TWD 18.45 | TWD 18.55 | TWD 18.40 | 26.00K |
| 2026-07-07 | TWD 18.45 | -0.81% | TWD 18.70 | TWD 18.70 | TWD 18.45 | 53.10K |
| 2026-07-06 | TWD 18.60 | -0.53% | TWD 18.70 | TWD 18.75 | TWD 18.50 | 80.00K |
| 2026-07-03 | TWD 18.70 | 0.00% | TWD 18.60 | TWD 18.75 | TWD 18.50 | 109.00K |
| 2026-07-02 | TWD 18.70 | +1.08% | TWD 18.50 | TWD 18.80 | TWD 18.50 | 26.03K |
| 2026-07-01 | TWD 18.50 | -0.54% | TWD 18.60 | TWD 18.65 | TWD 18.50 | 41.02K |
| 2026-06-30 | TWD 18.60 | 0.00% | TWD 19.05 | TWD 19.05 | TWD 18.60 | 22.00K |
| 2026-06-29 | TWD 18.60 | -0.27% | TWD 18.55 | TWD 18.60 | TWD 18.55 | 11.00K |
| 2026-06-26 | TWD 18.65 | 0.00% | TWD 18.85 | TWD 18.85 | TWD 18.50 | 35.00K |
| 2026-06-25 | TWD 18.65 | +0.54% | TWD 18.55 | TWD 18.80 | TWD 18.50 | 57.00K |
| 2026-06-24 | TWD 18.55 | -1.07% | TWD 18.90 | TWD 18.90 | TWD 18.55 | 32.81K |
| 2026-06-23 | TWD 18.75 | +0.81% | TWD 18.80 | TWD 19.05 | TWD 18.60 | 60.20K |
| 2026-06-22 | TWD 18.60 | 0.00% | TWD 18.70 | TWD 18.70 | TWD 18.50 | 46.00K |
| 2026-06-18 | TWD 18.60 | -2.36% | TWD 19.00 | TWD 19.00 | TWD 18.55 | 105.85K |
| 2026-06-17 | TWD 19.05 | +5.54% | TWD 18.35 | TWD 19.30 | TWD 18.20 | 214.35K |
| 2026-06-16 | TWD 18.05 | +0.84% | TWD 17.90 | TWD 18.25 | TWD 17.90 | 57.01K |
| 2026-06-15 | TWD 17.90 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 17.90 | 15.02K |
| 2026-06-12 | TWD 17.90 | -0.28% | TWD 17.75 | TWD 18.00 | TWD 17.75 | 9.14K |
| 2026-06-11 | TWD 17.95 | +0.84% | TWD 18.40 | TWD 18.40 | TWD 17.65 | 72.03K |
| 2026-06-10 | TWD 17.80 | -0.56% | TWD 17.90 | TWD 18.00 | TWD 17.70 | 53.64K |
| 2026-06-09 | TWD 17.90 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 17.85 | 36.34K |
| 2026-06-08 | TWD 17.90 | 0.00% | TWD 17.75 | TWD 18.15 | TWD 17.70 | 44.00K |
| 2026-06-05 | TWD 17.90 | -0.56% | TWD 17.90 | TWD 18.00 | TWD 17.90 | 46.11K |
| 2026-06-04 | TWD 18.00 | +0.28% | TWD 18.00 | TWD 18.05 | TWD 17.90 | 30.00K |
| 2026-06-03 | TWD 17.95 | -0.28% | TWD 18.00 | TWD 18.10 | TWD 17.90 | 78.00K |
| 2026-06-02 | TWD 18.00 | +0.56% | TWD 17.85 | TWD 18.00 | TWD 17.65 | 46.56K |
| 2026-06-01 | TWD 17.90 | 0.00% | TWD 17.55 | TWD 17.90 | TWD 17.50 | 129.03K |
| 2026-05-29 | TWD 17.90 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 17.90 | 27.41K |
| 2026-05-28 | TWD 17.90 | +0.56% | TWD 17.75 | TWD 18.00 | TWD 17.60 | 45.22K |
| 2026-05-27 | TWD 17.80 | -0.84% | TWD 17.95 | TWD 17.95 | TWD 17.60 | 43.52K |